TipRanks
Go Ultimate55% OFF

Brookfield Corporation (BN) Historical Prices

BN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202639.1639.3338.8839.2839.28-0.56%7,350,1901.55
Oct 29, 202638.8139.6138.7339.5039.50+2.62%7,211,3891.51
Oct 28, 202638.1038.6537.9338.4938.49+1.21%8,037,7421.70
Oct 27, 202638.2838.3837.7438.0338.03+0.21%4,910,5251.04
Oct 26, 202637.9738.3937.8737.9537.95-0.05%3,420,8580.72
Oct 23, 202637.8737.9937.4637.9737.97-0.81%5,230,0561.11
Oct 22, 202637.0738.3937.0038.2838.28+2.05%4,681,7371.00
Oct 21, 202637.5637.8437.2137.5137.51+0.51%5,416,5051.16
Oct 20, 202636.3937.6036.3937.3237.32+2.36%4,736,6881.01
Oct 19, 202636.7436.8636.2636.4636.46-0.44%3,562,0820.77
Oct 16, 202637.2037.3336.4436.6236.62-0.52%4,873,6241.05
Oct 15, 202636.0436.9235.8136.8136.81+2.39%7,019,0281.52
Oct 14, 202636.2036.7635.6135.9535.95-1.96%6,411,6251.41
Oct 13, 202637.2637.4036.6136.6736.67-1.03%6,303,3071.40
Oct 12, 202637.1337.4137.0037.0537.05-0.11%2,188,6800.48
Oct 09, 202636.8537.2736.6537.0937.09+0.87%3,839,2550.85
Oct 08, 202636.6036.8336.2136.7736.77-0.57%6,122,2301.37
Oct 07, 202636.9237.1536.5736.9836.98-0.83%4,522,6171.02
Oct 06, 202637.0537.4136.8637.2937.29+1.25%4,447,4011.01
Oct 05, 202636.8837.0636.5436.8336.83-0.24%7,579,2781.75
Oct 02, 202637.1437.2736.5636.9236.92+1.04%6,743,3241.58
Oct 01, 202636.4836.7135.6936.5436.54+0.22%6,633,5931.57
Sep 30, 202636.6436.6736.1336.4636.46-0.08%7,368,2491.79
Sep 29, 202636.2336.5136.0836.4936.49+0.61%5,609,4821.37
Sep 28, 202636.7236.8136.2036.2736.27-1.63%6,399,6931.59
Sep 25, 202636.7737.0636.4836.8736.87+0.66%3,259,0820.81
Sep 24, 202636.8336.8836.2336.6336.63-1.24%4,352,8821.09
Sep 23, 202637.5037.7037.0637.0937.09-2.01%6,167,9071.56
Sep 22, 202638.4338.5037.7937.8537.85-0.34%5,052,2941.28
Sep 21, 202638.2538.2537.5437.9837.98+1.25%4,761,8531.20
Sep 18, 202637.1237.6736.9237.5137.51+0.86%6,283,9601.59
Sep 17, 202637.7037.8036.9137.1937.19+0.43%4,872,2261.24
Sep 16, 202637.3737.7436.6737.0337.03-0.27%4,162,3531.08
Sep 15, 202637.5037.5837.0237.1337.13-1.28%3,765,6330.97
Sep 14, 202638.0038.1037.3737.6137.61-1.42%5,493,0971.43
Sep 11, 202638.6838.7038.0338.2238.15+0.45%3,544,3050.92
Sep 10, 202638.2138.3237.8538.0537.98-1.22%5,923,4411.55
Sep 09, 202639.1839.2138.5038.5238.45-1.91%8,358,9142.24
Sep 08, 202640.5040.5039.2639.2739.20-2.58%5,192,0981.40
Sep 07, 202640.0040.6039.9140.3140.24+0.00%00.00
Sep 04, 202640.0040.6039.9140.3140.24-0.27%2,551,6230.67
Sep 03, 202640.2240.4939.8740.4240.35+1.79%2,746,2580.71
Sep 02, 202639.7640.2939.6239.7139.64-0.08%4,397,4691.14
Sep 01, 202640.6640.7839.5939.7439.67-3.59%6,310,7521.64
Aug 31, 202641.2041.3840.7741.2241.14-0.27%4,175,8591.08
Aug 28, 202641.6841.7141.0841.3341.25-0.24%3,660,7880.95
Aug 27, 202641.8041.8641.3741.4341.35-0.57%2,693,8480.69
Aug 26, 202642.1342.2341.6541.6741.59-1.07%2,250,2200.57
Aug 25, 202642.1742.3041.7842.1242.04+0.36%2,442,6940.62
Aug 24, 202641.7142.0841.4141.9741.89+0.67%3,027,3930.76